UMS Integration Limited (SGX:558)
Singapore
· Delayed Price · Currency is SGD 1.360
+0.010 (0.74%)
At close: Dec 5, 2025
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 1,923,000 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 2,404,400 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 1,929,400 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 2,652,700 |
| Dec 1, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 1,680,000 |
| Nov 28, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.38 | 0.72% | 1,810,800 |
| Nov 27, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.37 | - | 1,526,600 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.37 | - | 2,014,400 |
| Nov 25, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.37 | - | 3,784,500 |
| Nov 24, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.37 | - | 3,441,600 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.37 | -2.82% | 7,598,100 |
| Nov 20, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.41 | 2.16% | 5,664,800 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.38 | - | 3,362,000 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.38 | -1.42% | 5,350,200 |
| Nov 17, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.40 | -0.70% | 3,217,200 |
| Nov 14, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.41 | -2.07% | 6,250,600 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.44 | - | 2,363,400 |
| Nov 12, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.44 | 0.69% | 5,797,300 |
| Nov 11, 2025 | 1.52 | 1.53 | 1.43 | 1.44 | 1.43 | -5.26% | 18,818,600 |
| Nov 10, 2025 | 1.52 | 1.53 | 1.46 | 1.52 | 1.51 | 0.66% | 13,266,700 |
| Nov 7, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.50 | -1.95% | 3,442,800 |
| Nov 6, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.53 | 2.67% | 6,383,100 |
| Nov 5, 2025 | 1.51 | 1.53 | 1.47 | 1.50 | 1.49 | -2.60% | 8,500,400 |
| Nov 4, 2025 | 1.55 | 1.58 | 1.52 | 1.54 | 1.53 | -0.65% | 15,462,100 |
| Nov 3, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.54 | 4.73% | 10,588,300 |
| Oct 31, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.47 | 0.68% | 4,635,600 |
| Oct 30, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.46 | -0.68% | 5,243,500 |
| Oct 29, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.47 | 2.07% | 5,580,200 |
| Oct 28, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.44 | - | 5,536,600 |
| Oct 27, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.44 | 2.11% | 7,227,000 |
| Oct 24, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.41 | 1.43% | 3,743,400 |
| Oct 23, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.39 | 0.72% | 2,086,700 |
| Oct 22, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.38 | 0.72% | 3,706,800 |
| Oct 21, 2025 | 1.36 | 1.41 | 1.36 | 1.38 | 1.37 | 3.76% | 6,287,300 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.32 | -2.21% | 4,209,000 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 3,929,200 |
| Oct 15, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.36 | 1.48% | 1,749,600 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.34 | -3.57% | 8,092,400 |
| Oct 13, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.39 | -3.45% | 6,683,800 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.44 | -1.36% | 3,261,800 |
| Oct 9, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.46 | -1.34% | 5,127,400 |
| Oct 8, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.47 | - | 3,806,100 |
| Oct 7, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.47 | 2.76% | 4,225,500 |
| Oct 6, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.43 | -2.68% | 4,316,100 |
| Oct 3, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.47 | 2.76% | 6,848,700 |
| Oct 2, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 1.43 | 5.07% | 10,106,100 |
| Oct 1, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 1,730,500 |
| Sep 30, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.37 | - | 2,652,500 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.37 | 0.72% | 2,712,700 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.36 | -2.82% | 3,316,000 |